KabuInsight

ジェイドグループ

3558
グロース/小売業/JADE GROUP,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,540.01,570.01,540.01,558.0-13.0-0.83%80,100
2026-03-121,598.01,598.01,571.01,571.0-47.0-2.90%59,200
2026-03-111,639.01,639.01,610.01,618.0+3.0+0.19%40,600
2026-03-101,595.01,615.01,585.01,615.0+39.0+2.47%78,500
2026-03-091,571.01,581.01,526.01,576.0-75.0-4.54%177,900
2026-03-061,604.01,656.01,604.01,651.0+26.0+1.60%59,200
2026-03-051,598.01,640.01,598.01,625.0+80.0+5.18%125,100
2026-03-041,556.01,578.01,521.01,545.0-47.0-2.95%227,500
2026-03-031,674.01,674.01,589.01,592.0-88.0-5.24%184,900
2026-03-021,675.01,717.01,669.01,680.0-26.0-1.52%106,500
2026-02-271,650.01,713.01,650.01,706.0+60.0+3.65%126,700
2026-02-261,624.01,658.01,619.01,646.0+16.0+0.98%70,100
2026-02-251,649.01,656.01,630.01,630.00.00.00%65,800
2026-02-241,632.01,645.01,602.01,630.0-6.0-0.37%90,300
2026-02-201,665.01,670.01,635.01,636.0-34.0-2.04%104,000
2026-02-191,688.01,688.01,658.01,670.0-6.0-0.36%32,300
2026-02-181,668.01,684.01,654.01,676.0+17.0+1.02%45,300
2026-02-171,698.01,698.01,654.01,659.0-56.0-3.27%141,200
2026-02-161,736.01,743.01,712.01,715.0-21.0-1.21%80,500
2026-02-131,758.01,758.01,728.01,736.0-22.0-1.25%90,300
2026-02-121,743.01,758.01,726.01,758.0+26.0+1.50%76,500
2026-02-101,723.01,746.01,716.01,732.0+18.0+1.05%99,400
2026-02-091,719.01,719.01,691.01,714.0+22.0+1.30%90,400
2026-02-061,701.01,708.01,680.01,692.0-28.0-1.63%73,700
2026-02-051,678.01,733.01,669.01,720.0+53.0+3.18%135,400
2026-02-041,666.01,678.01,655.01,667.0-7.0-0.42%70,700
2026-02-031,660.01,678.01,655.01,674.0+22.0+1.33%71,100
2026-02-021,664.01,670.01,635.01,652.0-16.0-0.96%79,400
2026-01-301,664.01,683.01,646.01,668.0+5.0+0.30%79,100
2026-01-291,657.01,668.01,625.01,663.0+1.0+0.06%147,300
2026-01-281,705.01,714.01,656.01,662.0-53.0-3.09%173,500
2026-01-271,739.01,739.01,686.01,715.0-24.0-1.38%140,400
2026-01-261,729.01,759.01,718.01,739.0+12.0+0.69%172,000
2026-01-231,730.01,736.01,696.01,727.00.00.00%134,900
2026-01-221,723.01,753.01,717.01,727.0+10.0+0.58%156,700
2026-01-211,768.01,781.01,707.01,717.0-91.0-5.03%245,200
2026-01-201,791.01,850.01,777.01,808.0+57.0+3.26%305,500
2026-01-191,690.01,758.01,646.01,751.0+62.0+3.67%252,700
2026-01-161,669.01,721.01,663.01,689.0+32.0+1.93%256,500
2026-01-151,550.01,657.01,548.01,657.0+207.0+14.28%532,300
2026-01-141,468.01,471.01,447.01,450.0-15.0-1.02%110,400
2026-01-131,489.01,489.01,452.01,465.0-2.0-0.14%140,200
2026-01-091,497.01,504.01,465.01,467.0-16.0-1.08%90,800
2026-01-081,454.01,485.01,449.01,483.0+26.0+1.78%62,700
2026-01-071,449.01,466.01,437.01,457.0+13.0+0.90%55,900
2026-01-061,435.01,470.01,435.01,444.0+12.0+0.84%71,100
2026-01-051,447.01,459.01,428.01,432.0-12.0-0.83%132,300
2025-12-301,467.01,472.01,438.01,444.0-16.0-1.10%68,600
2025-12-291,482.01,482.01,449.01,460.0+8.0+0.55%84,800
2025-12-261,451.01,459.01,438.01,452.0+1.0+0.07%131,000
2025-12-251,400.01,464.01,394.01,451.0+63.0+4.54%199,700
2025-12-241,408.01,408.01,375.01,388.0-11.0-0.79%134,900
2025-12-231,361.01,403.01,360.01,399.0+47.0+3.48%161,100
2025-12-221,385.01,387.01,343.01,352.0-19.0-1.39%174,400
2025-12-191,380.01,389.01,365.01,371.0-8.0-0.58%92,800
2025-12-181,340.01,380.01,324.01,379.0+30.0+2.22%185,300
2025-12-171,371.01,377.01,334.01,349.0-25.0-1.82%169,000
2025-12-161,398.01,398.01,366.01,374.0-34.0-2.41%155,700
2025-12-151,435.01,440.01,401.01,408.0-27.0-1.88%114,500
2025-12-121,420.01,442.01,419.01,435.0+15.0+1.06%78,000
2025-12-111,456.01,456.01,415.01,420.0-18.0-1.25%95,600
2025-12-101,436.01,450.01,431.01,438.0+3.0+0.21%102,500
2025-12-091,465.01,470.01,431.01,435.0-31.0-2.11%111,400
2025-12-081,514.01,515.01,460.01,466.0-44.0-2.91%135,100
2025-12-051,512.01,530.01,508.01,510.0-9.0-0.59%72,100
2025-12-041,499.01,526.01,498.01,519.0+34.0+2.29%68,000
2025-12-031,482.01,498.01,473.01,485.0+10.0+0.68%73,800
2025-12-021,514.01,517.01,470.01,475.0-44.0-2.90%120,200
2025-12-011,556.01,556.01,511.01,519.0-37.0-2.38%103,200
2025-11-281,494.01,558.01,492.01,556.0+62.0+4.15%108,900
2025-11-271,505.01,508.01,486.01,494.0-6.0-0.40%75,700
2025-11-261,486.01,507.01,475.01,500.0+24.0+1.63%99,500
2025-11-251,470.01,489.01,453.01,476.0+18.0+1.23%157,400
2025-11-211,418.01,459.01,418.01,458.0+14.0+0.97%93,500
2025-11-201,450.01,466.01,435.01,444.0+9.0+0.63%44,400
2025-11-191,438.01,452.01,418.01,435.00.00.00%120,500
2025-11-181,510.01,510.01,435.01,435.0-80.0-5.28%183,000
2025-11-171,499.01,515.01,460.01,515.0+45.0+3.06%169,600
2025-11-141,503.01,534.01,456.01,470.0-50.0-3.29%224,800
2025-11-131,575.01,576.01,513.01,520.0-48.0-3.06%162,900
2025-11-121,538.01,592.01,532.01,568.0+18.0+1.16%171,600
2025-11-111,643.01,648.01,545.01,550.0-94.0-5.72%327,100
2025-11-101,655.01,655.01,630.01,644.0+4.0+0.24%57,700
2025-11-071,615.01,640.01,613.01,640.0+18.0+1.11%71,400
2025-11-061,624.01,631.01,598.01,622.0+4.0+0.25%97,700
2025-11-051,635.01,636.01,587.01,618.0-29.0-1.76%166,200
2025-11-041,631.01,661.01,603.01,647.0+20.0+1.23%152,600
2025-10-311,616.01,628.01,603.01,627.0+9.0+0.56%76,100
2025-10-301,632.01,637.01,598.01,618.0-22.0-1.34%140,200
2025-10-291,690.01,697.01,620.01,640.0-50.0-2.96%226,100
2025-10-281,740.01,740.01,689.01,690.0-44.0-2.54%153,300
2025-10-271,720.01,755.01,700.01,734.0+41.0+2.42%208,300
2025-10-241,755.01,764.01,677.01,693.0-70.0-3.97%320,200
2025-10-231,771.01,778.01,736.01,763.0-4.0-0.23%191,100
2025-10-221,660.01,767.01,655.01,767.0+122.0+7.42%279,000
2025-10-211,660.01,660.01,613.01,645.0-9.0-0.54%144,200
2025-10-201,640.01,686.01,625.01,654.0+114.0+7.40%367,600
2025-10-171,535.01,575.01,512.01,540.0+21.0+1.38%323,100
2025-10-161,445.01,537.01,388.01,519.0+224.0+17.30%829,900
2025-10-151,280.01,300.01,273.01,295.0+37.0+2.94%105,500
2025-10-141,282.01,297.01,243.01,258.0-44.0-3.38%213,700
2025-10-101,317.01,317.01,298.01,302.0-15.0-1.14%51,400
2025-10-091,315.01,320.01,305.01,317.0+4.0+0.30%32,700
2025-10-081,317.01,324.01,304.01,313.0-3.0-0.23%35,800
2025-10-071,334.01,334.01,308.01,316.0-12.0-0.90%45,600
2025-10-061,349.01,352.01,315.01,328.0+18.0+1.37%81,700
2025-10-031,305.01,328.01,305.01,310.0+4.0+0.31%58,300
2025-10-021,355.01,367.01,301.01,306.0-48.0-3.55%136,700
2025-10-011,399.01,399.01,352.01,354.0-45.0-3.22%89,600
2025-09-301,410.01,411.01,385.01,399.0-11.0-0.78%66,100
2025-09-291,421.01,432.01,410.01,410.0-11.0-0.77%59,300
2025-09-261,407.01,429.01,407.01,421.0+12.0+0.85%45,100
2025-09-251,411.01,416.01,403.01,409.0-4.0-0.28%35,900
2025-09-241,425.01,426.01,411.01,413.0-15.0-1.05%33,400
2025-09-221,425.01,444.01,423.01,428.0-2.0-0.14%50,800
2025-09-191,445.01,445.01,410.01,430.0-15.0-1.04%86,500
2025-09-181,450.01,460.01,443.01,445.0+4.0+0.28%30,400
2025-09-171,452.01,456.01,436.01,441.0-19.0-1.30%49,100
2025-09-161,461.01,470.01,446.01,460.00.00.00%66,800
2025-09-121,477.01,477.01,452.01,460.0——44,100

直近120営業日分を表示